Dark

NVDA20270917C250
NVDA Sep 17 2027 250.00 Call (NVDA270917C00250000)
option OPRA

EOD

Aug 14, 2026

32.64-1.923%(-0.64)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	32.7300	32.7300	32.3000	32.6400	-1.923%	21	3,430	0.000%
2026-08-13	33.0000	34.0000	32.5000	33.2800	+5.483%	104	3,425	-1.923%
2026-08-12	31.5000	33.0000	30.8000	31.5500	+6.913%	191	3,399	+3.455%
2026-08-11	31.5000	31.5000	28.5500	29.5100	-2.864%	130	3,444	+10.607%
2026-08-10	33.1500	33.1500	29.4000	30.3800	-6.177%	91	3,392	+7.439%
2026-08-07	33.0000	33.6800	32.1000	32.3800	+1.824%	83	3,372	+0.803%
2026-08-06	33.0000	33.0000	30.4500	31.8000	-0.687%	45	3,363	+2.642%
2026-08-05	30.8000	33.1000	30.8000	32.0200	+15.180%	83	3,366	+1.936%
2026-08-04	27.0000	28.3500	26.3500	27.8000	+10.757%	132	3,379	+17.410%
2026-08-03	24.5000	25.7400	24.4800	25.1000	+16.744%	278	3,379	+30.040%
2026-07-31	22.1300	22.1300	20.7000	21.5000	+8.312%	51	3,338	+51.814%
2026-07-30	19.4700	21.0000	19.4700	19.8500	+7.297%	54	3,316	+64.433%
2026-07-29	20.9500	20.9500	18.5000	18.5000	-14.153%	70	3,307	+76.432%
2026-07-28	20.3000	21.9500	19.8400	21.5500	-1.011%	58	3,288	+51.462%
2026-07-27	24.0400	24.0400	21.4000	21.7700	-16.430%	186	3,262	+49.931%
2026-07-24	26.6900	28.2000	26.0000	26.0500	-3.268%	19	3,182	+25.298%
2026-07-23	27.5400	28.0000	26.5000	26.9300	-8.464%	46	3,169	+21.203%
2026-07-22	26.7100	30.0000	26.7100	29.4200	+11.439%	36	3,168	+10.945%
2026-07-21	26.5000	26.5000	25.1700	26.4000	+7.143%	80	3,175	+23.636%
2026-07-20	27.1000	27.1000	24.6400	24.6400	-4.125%	51	3,173	+32.468%
2026-07-17	23.9000	26.5500	23.2500	25.7000	-3.745%	17	3,168	+27.004%
2026-07-16	28.7300	28.8000	26.7000	26.7000	-6.381%	36	3,153	+22.247%
2026-07-15	30.0000	30.0000	27.0000	28.5200	-3.256%	58	3,162	+14.446%
2026-07-14	26.1600	29.4800	26.1600	29.4800	+13.080%	24	3,154	+10.719%
2026-07-13	28.4000	29.0000	26.0700	26.0700	-8.526%	171	3,145	+25.201%
2026-07-10	26.3000	29.1200	25.9500	28.5000	+8.406%	301	3,135	+14.526%
2026-07-09	25.7000	26.2900	25.0200	26.2900	+2.097%	18	3,003	+24.154%
2026-07-08	23.3300	25.7500	22.8500	25.7500	+13.837%	36	3,001	+26.757%
2026-07-07	20.7500	23.2000	20.6400	22.6200	+2.818%	108	3,028	+44.297%
2026-07-06	22.2200	22.5500	22.0000	22.0000	+2.852%	48	3,054	+48.364%
2026-07-02	23.3000	23.3000	21.3900	21.3900	-13.049%	33	3,011	+52.595%
2026-07-01	22.6200	24.6000	22.2500	24.6000	+2.500%	20	3,011	+32.683%
2026-06-30	23.6300	24.0000	23.6300	24.0000	+8.696%	42	3,010	+36.000%
2026-06-29	21.7000	22.4200	20.8800	22.0800	+0.364%	243	3,028	+47.826%
2026-06-26	22.8500	23.0100	22.0000	22.0000	-6.023%	201	2,948	+48.364%
2026-06-25	25.0000	25.0000	23.0000	23.4100	-7.798%	329	2,788	+39.428%
2026-06-24	25.7200	26.2000	24.4000	25.3900	-3.899%	103	2,923	+28.555%
2026-06-23	28.0000	28.0000	26.2500	26.4200	-12.517%	203	2,912	+23.543%
2026-06-22	32.5000	34.0500	30.1500	30.2000	-4.581%	24	2,864	+8.079%
2026-06-18	30.4400	31.7000	30.4400	31.6500	+10.087%	84	2,712	+3.128%
2026-06-17	30.5000	30.7500	28.5000	28.7500	-6.504%	111	2,712	+13.530%
2026-06-16	30.9000	31.3800	30.6500	30.7500	-5.819%	128	2,712	+6.146%
2026-06-15	31.5500	32.7500	30.7500	32.6500	+10.081%	95	2,654	-0.031%
2026-06-12	30.3700	30.3700	29.6600	29.6600	-1.133%	20	2,654	+10.047%
2026-06-11	28.6300	30.2500	28.0000	30.0000	+5.337%	97	2,654	+8.800%
2026-06-10	30.8000	30.8000	28.3500	28.4800	-8.659%	121	2,691	+14.607%
2026-06-09	31.6500	31.6500	28.7500	31.1800	-3.467%	95	2,659	+4.682%
2026-06-08	32.5200	32.6000	32.0000	32.3000	+2.540%	16	2,631	+1.053%
2026-06-05	34.8100	34.8500	31.0500	31.5000	-18.182%	239	2,630	+3.619%
2026-06-04	35.7400	38.5000	34.6000	38.5000	+6.412%	144	2,598	-15.221%
2026-06-03	38.1500	38.3000	35.9500	36.1800	-10.777%	20	2,503	-9.784%
2026-06-02	42.0000	45.3100	40.5500	40.5500	+1.375%	137	2,496	-19.507%
2026-06-01	38.0000	40.2800	38.0000	40.0000	+16.279%	52	2,394	-18.400%
2026-05-29	34.0000	36.4000	33.9000	34.4000	+1.176%	53	2,379	-5.116%
2026-05-28	33.4200	34.2500	33.3500	34.0000	+2.410%	314	2,348	-4.000%
2026-05-27	33.2000	33.2000	31.6500	33.2000	-3.207%	33	2,286	-1.687%
2026-05-26	35.5000	35.8700	33.3800	34.3000	-2.557%	26	2,267	-4.840%
2026-05-22	36.0300	36.0300	34.9200	35.2000	-6.829%	46	2,262	-7.273%
2026-05-21	40.1000	40.1000	36.4500	37.7800	-6.946%	38	2,241	-13.605%
2026-05-20	39.9700	41.7900	39.8500	40.6000	-0.441%	23	2,241	-19.606%
2026-05-19	40.7000	41.7500	38.6500	40.7800	+0.320%	15	2,257	-19.961%
2026-05-18	45.7000	45.7000	39.1700	40.6500	-6.250%	50	2,257	-19.705%
2026-05-15	45.2700	47.1400	43.3600	43.3600	-11.959%	50	2,257	-24.723%
2026-05-14	45.6000	50.0000	45.6000	49.2500	+15.178%	540	2,256	-33.726%
2026-05-13	43.1500	43.4300	40.3500	42.7600	+8.804%	74	1,945	-23.667%
2026-05-12	39.0700	40.6600	36.2000	39.3000	+1.866%	72	1,945	-16.947%
2026-05-11	38.8000	40.2000	38.5000	38.5800	+7.167%	51	1,945	-15.397%
2026-05-08	36.1700	37.3000	35.7500	36.0000	+3.896%	301	1,922	-9.333%
2026-05-07	32.2400	35.7600	31.7600	34.6500	+7.442%	45	1,854	-5.801%
2026-05-06	29.5900	32.2500	29.5900	32.2500	+25.731%	85	1,839	+1.209%
2026-05-05	26.0700	26.0700	25.6500	25.6500	-4.505%	8	1,842	+27.251%
2026-05-04	28.4700	28.4700	25.6500	26.8600	-1.792%	47	1,847	+21.519%
2026-05-01	28.6000	28.6000	26.9000	27.3500	-3.765%	69	1,916	+19.342%
2026-04-30	32.6300	32.6300	27.8900	28.4200	-13.168%	35	1,916	+14.849%
2026-04-29	34.0500	34.0500	31.9000	32.7300	-6.885%	57	1,915	-0.275%
2026-04-28	33.6900	35.2500	32.7200	35.1500	-4.587%	21	1,938	-7.141%
2026-04-27	33.2000	36.8400	32.3500	36.8400	+15.125%	434	1,940	-11.401%
2026-04-24	29.2700	34.5500	29.2700	32.0000	+12.320%	109	2,154	+2.000%
2026-04-23	29.1500	29.1500	28.4900	28.4900	-1.248%	14	2,207	+14.567%
2026-04-22	27.8200	28.9000	27.8200	28.8500	+3.036%	47	2,201	+13.137%
2026-04-21	28.9100	28.9500	28.0000	28.0000	+2.752%	50	2,236	+16.571%
2026-04-20	27.3000	27.3000	27.2500	27.2500	-4.319%	9	2,236	+19.780%
2026-04-17	28.1700	28.5100	28.1300	28.4800	+5.481%	21	2,237	+14.607%
2026-04-16	26.8500	28.0000	26.8500	27.0000	-1.099%	22	2,237	+20.889%
2026-04-15	27.9600	27.9600	26.3000	27.3000	+6.599%	58	2,231	+19.560%
2026-04-14	25.1400	25.7700	24.9000	25.6100	+11.203%	11	2,279	+27.450%
2026-04-13	22.2700	23.3100	22.2700	23.0300	-3.154%	125	2,280	+41.728%
2026-04-10	21.6300	23.7800	21.6300	23.7800	+14.879%	13	2,251	+37.258%
2026-04-09	19.9000	20.8000	19.7000	20.7000	+3.088%	269	2,256	+57.681%
2026-04-08	19.7700	20.1600	19.7700	20.0800	+5.241%	20	2,493	+62.550%
2026-04-06	19.1000	19.1000	19.0800	19.0800	+7.493%	10	2,495	+71.069%
2026-04-02	17.7500	17.7500	17.7500	17.7500	-6.085%	5	2,495	+83.887%
2026-04-01	18.7600	19.2500	18.7600	18.9000	+1.613%	109	2,495	+72.698%
2026-03-31	16.7700	18.6000	16.7700	18.6000	+15.099%	202	2,597	+75.484%
2026-03-30	16.8500	17.2000	16.0100	16.1600	-6.319%	434	2,541	+101.980%
2026-03-27	17.7500	17.8000	17.2500	17.2500	-7.754%	73	2,318	+89.217%
2026-03-26	19.2500	19.4200	18.7000	18.7000	-10.952%	71	2,267	+74.545%
2026-03-25	20.9600	21.2300	20.9600	21.0000	+7.969%	22	2,264	+55.429%
2026-03-24	19.4500	19.6000	19.4500	19.4500	-3.234%	33	2,244	+67.815%
2026-03-23	20.5200	20.9000	19.9000	20.1000	+3.715%	35	2,224	+62.388%
2026-03-20	20.6100	20.6400	19.3800	19.3800	-10.236%	42	2,196	+68.421%
2026-03-19	21.0300	21.7000	21.0300	21.5900	-3.184%	155	2,199	+51.181%
2026-03-18	23.1500	23.2500	22.3000	22.3000	-3.254%	16	2,089	+46.368%
2026-03-17	23.3000	23.6000	23.0500	23.0500	-4.038%	25	2,085	+41.605%
2026-03-16	24.4000	24.5000	24.0200	24.0200	+1.780%	51	2,069	+35.887%
2026-03-13	23.7000	24.0000	23.4900	23.6000	-5.411%	141	2,039	+38.305%
2026-03-12	24.5300	25.4000	24.0500	24.9500	-1.578%	43	1,922	+30.822%
2026-03-11	26.0000	26.0000	25.1200	25.3500	+2.218%	148	1,892	+28.757%
2026-03-10	24.0700	25.0500	24.0700	24.8000	+7.826%	278	1,819	+31.613%
2026-03-09	23.0500	23.6000	22.9900	23.0000	-3.483%	56	1,632	+41.913%
2026-03-06	24.8000	24.8000	23.7500	23.8300	-1.732%	53	1,580	+36.970%
2026-03-05	24.0500	24.3000	24.0500	24.2500	-3.770%	5	1,547	+34.598%
2026-03-04	24.5400	25.7000	24.5400	25.2000	+3.576%	35	1,546	+29.524%
2026-03-03	24.1000	24.3400	24.1000	24.3300	-4.401%	40	1,542	+34.155%
2026-03-02	23.0000	25.4500	23.0000	25.4500	+8.298%	13	1,542	+28.251%
2026-02-27	24.9500	25.5500	23.5000	23.5000	-12.379%	19	1,537	+38.894%
2026-02-26	29.3000	29.3000	26.8200	26.8200	-17.705%	80	1,532	+21.700%
2026-02-25	32.0500	32.6000	32.0500	32.5900	+3.955%	265	1,385	+0.153%
2026-02-24	30.7500	31.3500	30.2500	31.3500	+2.451%	164	1,385	+4.115%
2026-02-23	31.2500	31.2500	30.6000	30.6000	+2.000%	52	1,312	+6.667%
2026-02-20	29.3000	30.0000	29.1900	30.0000	+5.820%	16	1,315	+8.800%
2026-02-19	29.1000	29.1000	28.3500	28.3500	-2.443%	29	1,316	+15.132%
2026-02-18	29.0800	29.5400	29.0600	29.0600	+7.510%	15	1,342	+12.319%
2026-02-17	25.4000	27.0300	25.4000	27.0300	+0.595%	7	1,332	+20.755%
2026-02-13	28.0000	28.0000	26.8000	26.8700	-9.529%	5	1,326	+21.474%
2026-02-12	29.8000	29.8000	29.7000	29.7000	-0.336%	4	1,326	+9.899%
2026-02-11	29.8000	29.8000	29.8000	29.8000	+0.642%	5	1,324	+9.530%
2026-02-10	30.8300	30.8300	29.6100	29.6100	-2.759%	13	1,324	+10.233%
2026-02-09	31.5000	32.1500	30.1100	30.4500	+6.469%	258	1,312	+7.192%
2026-02-06	23.5800	28.6000	23.5800	28.6000	+29.003%	77	1,318	+14.126%
2026-02-05	23.6000	23.6000	22.1700	22.1700	-5.940%	11	1,272	+47.226%
2026-02-04	24.4000	24.4000	23.5700	23.5700	-6.579%	5	1,266	+38.481%
2026-02-03	25.8000	25.8000	25.2300	25.2300	-9.893%	33	1,263	+29.370%
2026-02-02	28.5000	29.1500	28.0000	28.0000	-7.591%	7	1,263	+16.571%
2026-01-30	31.4000	32.2000	30.2100	30.3000	-3.442%	76	1,262	+7.723%
2026-01-29	29.0000	31.3800	29.0000	31.3800	+0.900%	62	1,259	+4.015%
2026-01-28	31.2200	31.2200	30.5900	31.1000	+4.188%	167	1,260	+4.952%
2026-01-27	29.8000	29.9600	29.8000	29.8500	+4.007%	47	1,373	+9.347%
2026-01-26	28.5000	28.7000	28.5000	28.7000	-1.375%	26	1,363	+13.728%
2026-01-23	29.1500	29.1500	29.1000	29.1000	+5.626%	25	1,338	+12.165%
2026-01-22	27.6500	27.6500	27.5500	27.5500	+0.182%	16	1,313	+18.475%
2026-01-21	25.0100	27.5000	25.0100	27.5000	+8.567%	110	1,297	+18.691%
2026-01-20	25.5000	25.7600	25.3300	25.3300	-14.136%	16	1,270	+28.859%
2026-01-16	29.5000	29.5000	29.5000	29.5000	+1.794%	1	1,266	+10.644%
2026-01-15	28.7000	28.9800	28.7000	28.9800	+12.413%	150	1,266	+12.629%
2026-01-14	25.7800	25.7800	25.7800	25.7800	-8.905%	1	1,126	+26.610%
2026-01-13	26.7300	28.3000	26.5000	28.3000	+2.166%	90	1,126	+15.336%
2026-01-12	26.6500	27.7000	26.6500	27.7000	+0.181%	43	1,074	+17.834%
2026-01-09	27.5200	27.8500	27.3000	27.6500	+0.545%	18	1,079	+18.047%
2026-01-08	29.0000	29.0000	27.5000	27.5000	-8.638%	17	1,072	+18.691%
2026-01-07	30.2700	30.2700	30.1000	30.1000	-1.376%	3	1,070	+8.439%
2026-01-05	30.5200	30.5200	30.5200	30.5200	+2.210%	1	470	+6.946%
2025-12-31	30.0700	30.0700	29.8600	29.8600	+2.155%	604	470	+9.310%
2025-12-30	29.2300	29.2300	29.2300	29.2300	-1.350%	6	470	+11.666%
2025-12-29	29.0400	29.6300	29.0400	29.6300	-5.637%	4	470	+10.159%
2025-12-26	31.3000	31.4000	31.1000	31.4000	+5.724%	44	469	+3.949%
2025-12-23	29.7000	29.7100	29.7000	29.7000	+9.675%	17	433	+9.899%
2025-12-22	27.0800	27.0800	27.0800	27.0800	+19.400%	1	430	+20.532%
2025-12-17	23.7000	23.7000	22.6800	22.6800	-8.732%	27	429	+43.915%
2025-12-15	24.8200	25.1100	24.8200	24.8500	-1.389%	142	404	+31.348%
2025-12-12	25.2500	25.2500	25.2000	25.2000	-4.545%	2	265	+29.524%
2025-12-11	26.2200	26.4000	26.2200	26.4000	-8.651%	2	264	+23.636%
2025-12-10	29.2000	29.2000	28.8400	28.9000	+0.697%	14	264	+12.941%
2025-12-08	28.7000	29.0000	28.3500	28.7000	-0.243%	36	254	+13.728%
2025-12-05	28.7700	28.7700	28.7700	28.7700	-1.540%	1	220	+13.452%
2025-12-04	28.7400	29.2200	28.7400	29.2200	+7.033%	3	221	+11.704%
2025-12-03	27.3000	27.3000	27.3000	27.3000	-1.799%	1	222	+19.560%
2025-12-02	29.7600	29.7600	27.8000	27.8000	+2.735%	3	222	+17.410%
2025-12-01	25.0000	27.0600	25.0000	27.0600	+5.910%	7	223	+20.621%
2025-11-25	24.4900	25.5500	24.4500	25.5500	-9.236%	8	220	+27.750%
2025-11-24	27.5500	28.1500	27.5500	28.1500	-4.899%	2	217	+15.950%
2025-11-21	28.4200	29.6000	26.1500	29.6000	-1.824%	251	216	+10.270%
2025-11-20	34.2300	34.8400	30.1500	30.1500	-2.742%	9	180	+8.259%
2025-11-19	31.4000	31.4500	30.7700	31.0000	+5.442%	10	176	+5.290%
2025-11-18	29.5500	29.5500	28.2100	29.4000	-8.010%	70	174	+11.020%
2025-11-17	31.9600	31.9600	31.9600	31.9600	-0.436%	1	162	+2.128%
2025-11-14	32.1000	32.1000	32.1000	32.1000	-4.036%	1	161	+1.682%
2025-11-13	33.4500	33.4500	33.4500	33.4500	-2.364%	1	161	-2.422%
2025-11-12	34.2600	34.2600	34.2600	34.2600	-7.530%	1	161	-4.729%
2025-11-10	37.0500	37.0500	37.0500	37.0500	+27.363%	2	161	-11.903%
2025-11-07	28.9500	29.1000	28.9500	29.0900	0.000%	162	0	+12.204%